Canada markets closed

CapMan Oyj (AP6.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.0400+0.0500 (+2.51%)
At close: 09:15AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.98002.04001.98002.04002.04004,237
May 02, 20241.99001.99001.99001.99001.9900-
Apr 30, 20241.96401.99401.96401.99401.9940-
Apr 29, 20241.90001.94001.90001.94001.9400-
Apr 26, 20241.85401.89001.85401.89001.8900-
Apr 25, 20241.85801.87201.85801.87201.8720-
Apr 24, 20241.84601.84601.84601.84601.8460-
Apr 23, 20241.83201.83201.83201.83201.8320-
Apr 22, 20241.81601.81601.81601.81601.8160-
Apr 19, 20241.82801.82801.82801.82801.8280-
Apr 18, 20241.82801.85601.82801.85601.8560-
Apr 17, 20241.84001.85201.84001.85201.8520-
Apr 16, 20241.87201.87201.85801.85801.8580-
Apr 15, 20241.88001.89401.88001.89401.8940-
Apr 12, 20241.93601.93801.93001.93001.9300-
Apr 11, 20241.91001.91001.91001.91001.9100-
Apr 10, 20241.92001.92001.92001.92001.9200-
Apr 09, 20241.92401.95001.92401.95001.9500-
Apr 08, 20241.90801.90801.90801.90801.9080-
Apr 05, 20241.93401.94001.93401.94001.9400-
Apr 04, 20241.91601.94001.91601.94001.9400-
Apr 03, 20241.88001.93401.88001.93201.9320-
Apr 02, 20241.88001.89401.88001.89401.8940-
Mar 28, 20241.88601.88601.84201.84201.8420-
Mar 28, 20240.06 Dividend
Mar 27, 20241.85201.89201.85201.89201.8320-
Mar 26, 20241.85201.85601.85201.85601.7971-
Mar 25, 20241.88201.88201.86801.86801.8088-
Mar 22, 20241.86801.89001.86801.89001.8301-
Mar 21, 20241.87001.88601.87001.88601.8262-
Mar 20, 20241.86801.86801.86801.86801.8088-
Mar 19, 20241.85601.87401.85601.86801.8088-
Mar 18, 20241.85401.87001.85401.87001.8107-
Mar 15, 20241.87001.88201.87001.88201.8223-
Mar 14, 20241.85801.85801.85801.85801.7991-
Mar 13, 20241.85401.87401.85401.87401.8146-
Mar 12, 20241.88201.88201.88201.88201.8223-
Mar 11, 20241.89201.89201.88001.88001.8204-
Mar 08, 20241.88601.88601.88601.88601.8262-
Mar 07, 20241.90601.92201.90601.92201.8610-
Mar 06, 20241.85601.90601.85601.90601.8456-
Mar 05, 20241.90001.90001.89601.89601.8359-
Mar 04, 20241.88401.91201.88401.91201.8514-
Mar 01, 20241.90601.90601.90401.90401.8436-
Feb 29, 20241.89401.89401.89001.89401.8339-
Feb 28, 20241.86201.89401.86201.88401.8243-
Feb 27, 20241.87601.88201.87601.88201.8223-
Feb 26, 20241.87601.89001.87601.89001.8301-
Feb 23, 20241.90201.90201.90001.90001.8397-
Feb 22, 20241.90001.93201.90001.93201.8707-
Feb 21, 20241.89801.90601.89801.90401.8436-
Feb 20, 20241.91201.91201.91001.91001.8494-
Feb 19, 20241.93801.93801.92201.92201.8610-
Feb 16, 20241.89801.89801.89801.89801.8378-
Feb 15, 20241.86201.88001.86201.88001.8204-
Feb 14, 20241.84001.84001.83801.83801.7797-
Feb 13, 20241.90001.90001.85001.85001.7913-
Feb 12, 20241.89001.92001.89001.92001.8591-
Feb 09, 20241.87001.90201.87001.90201.8417-
Feb 08, 20241.87001.88601.87001.88601.8262-
Feb 07, 20242.12002.12002.12002.12002.0528-
Feb 06, 20242.04002.09502.04002.09502.0286-
Feb 05, 20242.08002.08002.08002.08002.0140-
Feb 02, 20242.14002.14002.14002.14002.0721-
Feb 01, 20242.16502.17502.16502.16502.0963-
Jan 31, 20242.19502.19502.19502.19502.1254-
Jan 30, 20242.16502.20002.16502.18002.1109-
Jan 29, 20242.19002.19002.18502.18502.1157-
Jan 26, 20242.15002.19502.15002.19502.1254-
Jan 25, 20242.16002.16002.16002.16002.0915-
Jan 24, 20242.12002.14002.12002.14002.0721-
Jan 23, 20242.11002.13002.11002.13002.0625-
Jan 22, 20242.13002.13002.11002.11002.0431-
Jan 19, 20242.17002.17002.14002.14002.0721-
Jan 18, 20242.17502.17502.16502.16502.0963-
Jan 17, 20242.20002.20002.20002.20002.1302-
Jan 16, 20242.22502.22502.21002.21002.1399-
Jan 15, 20242.26002.26002.24002.24002.1690-
Jan 12, 20242.21502.21502.21502.21502.1448-
Jan 11, 20242.23002.23002.23002.23002.1593-
Jan 10, 20242.25002.25002.23002.23002.1593-
Jan 09, 20242.24502.26002.24502.26002.1883-
Jan 08, 20242.21002.21502.21002.21502.1448-
Jan 05, 20242.24502.24502.24502.24502.1738-
Jan 04, 20242.18502.18502.18502.18502.1157-
Jan 03, 20242.24502.24502.24502.24502.1738-
Jan 02, 20242.24502.24502.24502.24502.1738-
Dec 29, 20232.16502.16502.16502.16502.0963-
Dec 28, 20232.16502.16502.16502.16502.0963-
Dec 27, 20232.12002.13502.05502.05501.98984,237
Dec 22, 20232.05502.05502.05502.05501.9898-
Dec 21, 20232.02002.02002.02002.02001.9559-
Dec 20, 20232.02502.02502.02002.02001.9559-
Dec 19, 20231.99402.02001.99402.02001.9559-
Dec 18, 20232.02002.02002.02002.02001.9559-
Dec 15, 20232.02502.02502.02002.02001.9559-
Dec 14, 20231.91801.91801.91801.91801.8572-
Dec 13, 20231.94001.94001.93001.93001.8688-
Dec 12, 20231.97401.97401.97401.97401.9114-
Dec 11, 20232.00502.00501.98401.98401.9211-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...